BIONET Corp. (TPEX:1784)
Taiwan
· Delayed Price · Currency is TWD 75.70
-0.30 (-0.39%)
Apr 29, 2026, 1:30 PM CST
BIONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 2.01% | 76,592 |
| Apr 27, 2026 | 75.10 | 75.20 | 73.60 | 74.50 | 74.50 | -1.32% | 156,029 |
| Apr 24, 2026 | 76.60 | 76.90 | 73.00 | 75.50 | 75.50 | -0.40% | 226,557 |
| Apr 23, 2026 | 78.60 | 79.50 | 74.80 | 75.80 | 75.80 | -3.44% | 360,387 |
| Apr 22, 2026 | 80.60 | 81.10 | 78.50 | 78.50 | 78.50 | -0.63% | 176,702 |
| Apr 21, 2026 | 80.00 | 80.50 | 79.00 | 79.00 | 79.00 | -0.63% | 172,991 |
| Apr 20, 2026 | 80.00 | 80.70 | 79.50 | 79.50 | 79.50 | -0.87% | 186,523 |
| Apr 17, 2026 | 81.30 | 81.60 | 80.20 | 80.20 | 80.20 | -1.72% | 170,658 |
| Apr 16, 2026 | 83.00 | 83.00 | 81.50 | 81.60 | 81.60 | -1.21% | 184,395 |
| Apr 15, 2026 | 84.50 | 84.50 | 82.10 | 82.60 | 82.60 | -2.02% | 268,073 |
| Apr 14, 2026 | 83.00 | 84.70 | 80.60 | 84.30 | 84.30 | 4.59% | 387,392 |
| Apr 13, 2026 | 78.50 | 80.70 | 78.50 | 80.60 | 80.60 | 2.68% | 208,541 |
| Apr 10, 2026 | 78.50 | 79.60 | 78.30 | 78.50 | 78.50 | - | 138,410 |
| Apr 9, 2026 | 79.90 | 79.90 | 77.70 | 78.50 | 78.50 | -0.76% | 160,175 |
| Apr 8, 2026 | 79.20 | 79.20 | 78.30 | 79.10 | 79.10 | 0.76% | 123,018 |
| Apr 7, 2026 | 79.30 | 79.30 | 77.00 | 78.50 | 78.50 | 0.13% | 101,475 |
| Apr 2, 2026 | 80.00 | 80.00 | 78.10 | 78.40 | 78.40 | 0.38% | 116,366 |
| Apr 1, 2026 | 78.30 | 78.40 | 76.90 | 78.10 | 78.10 | 3.17% | 166,239 |
| Mar 31, 2026 | 77.00 | 77.90 | 74.50 | 75.70 | 75.70 | -1.69% | 282,430 |
| Mar 30, 2026 | 77.30 | 78.80 | 77.00 | 77.00 | 77.00 | -3.14% | 266,894 |
| Mar 27, 2026 | 80.00 | 81.50 | 79.20 | 79.50 | 79.50 | -1.85% | 236,073 |
| Mar 26, 2026 | 82.10 | 82.10 | 81.00 | 81.00 | 81.00 | -1.22% | 124,280 |
| Mar 25, 2026 | 83.50 | 83.50 | 81.60 | 82.00 | 82.00 | 0.49% | 112,722 |
| Mar 24, 2026 | 83.00 | 83.00 | 80.80 | 81.60 | 81.60 | 1.12% | 183,253 |
| Mar 23, 2026 | 82.00 | 82.90 | 80.50 | 80.70 | 80.70 | -4.50% | 303,464 |
| Mar 20, 2026 | 85.00 | 85.80 | 84.20 | 84.50 | 84.50 | -0.47% | 205,202 |
| Mar 19, 2026 | 87.50 | 87.50 | 84.90 | 84.90 | 84.90 | -3.41% | 377,118 |
| Mar 18, 2026 | 86.20 | 89.20 | 85.30 | 87.90 | 87.90 | 1.38% | 418,583 |
| Mar 17, 2026 | 88.80 | 88.80 | 86.70 | 86.70 | 86.70 | 0.12% | 214,249 |
| Mar 16, 2026 | 86.40 | 87.60 | 86.00 | 86.60 | 86.60 | - | 222,917 |
| Mar 13, 2026 | 86.00 | 87.30 | 85.90 | 86.60 | 86.60 | -0.80% | 196,582 |
| Mar 12, 2026 | 88.90 | 88.90 | 85.80 | 87.30 | 87.30 | -1.80% | 350,954 |
| Mar 11, 2026 | 89.00 | 90.30 | 88.70 | 88.90 | 88.90 | 0.34% | 253,937 |
| Mar 10, 2026 | 91.90 | 91.90 | 87.50 | 88.60 | 88.60 | -0.11% | 345,044 |
| Mar 9, 2026 | 91.50 | 91.50 | 87.00 | 88.70 | 88.70 | -5.64% | 534,730 |
| Mar 6, 2026 | 95.30 | 95.60 | 93.00 | 94.00 | 94.00 | -1.36% | 326,507 |
| Mar 5, 2026 | 98.70 | 98.70 | 95.10 | 95.30 | 95.30 | -0.52% | 488,996 |
| Mar 4, 2026 | 99.00 | 100.00 | 95.00 | 95.80 | 95.80 | -4.01% | 621,130 |
| Mar 3, 2026 | 103.50 | 104.50 | 99.80 | 99.80 | 99.80 | -4.04% | 647,837 |
| Mar 2, 2026 | 99.10 | 107.50 | 98.90 | 104.00 | 104.00 | 2.97% | 1,150,373 |
| Feb 26, 2026 | 102.00 | 102.00 | 97.40 | 101.00 | 101.00 | - | 1,026,168 |
| Feb 25, 2026 | 105.00 | 105.00 | 99.40 | 101.00 | 101.00 | -3.35% | 524,314 |
| Feb 24, 2026 | 102.00 | 105.00 | 100.50 | 104.50 | 104.50 | 3.98% | 1,014,374 |
| Feb 23, 2026 | 100.50 | 100.50 | 98.00 | 100.50 | 100.50 | 9.96% | 792,710 |
| Feb 11, 2026 | 95.30 | 95.30 | 91.40 | 91.40 | 91.40 | -4.19% | 440,061 |
| Feb 10, 2026 | 94.70 | 95.80 | 93.30 | 95.40 | 95.40 | 1.06% | 98,359 |
| Feb 9, 2026 | 95.20 | 95.20 | 93.70 | 94.40 | 94.40 | 1.83% | 103,338 |
| Feb 6, 2026 | 94.50 | 94.50 | 90.80 | 92.70 | 92.70 | -1.90% | 349,707 |
| Feb 5, 2026 | 98.30 | 99.10 | 94.50 | 94.50 | 94.50 | -3.77% | 257,884 |
| Feb 4, 2026 | 95.00 | 98.20 | 94.50 | 98.20 | 98.20 | 3.59% | 145,599 |
| Feb 3, 2026 | 97.50 | 97.50 | 94.40 | 94.80 | 94.80 | - | 220,248 |
| Feb 2, 2026 | 96.00 | 96.00 | 93.50 | 94.80 | 94.80 | -1.66% | 296,767 |
| Jan 30, 2026 | 99.60 | 99.60 | 95.60 | 96.40 | 96.40 | -2.23% | 385,662 |
| Jan 29, 2026 | 98.50 | 100.50 | 97.50 | 98.60 | 98.60 | 0.82% | 280,722 |
| Jan 28, 2026 | 101.00 | 101.50 | 96.50 | 97.80 | 97.80 | -2.69% | 667,326 |
| Jan 27, 2026 | 99.50 | 103.50 | 99.00 | 100.50 | 100.50 | 1.01% | 608,427 |
| Jan 26, 2026 | 102.00 | 103.00 | 98.90 | 99.50 | 99.50 | -0.50% | 301,347 |
| Jan 23, 2026 | 102.00 | 103.00 | 99.90 | 100.00 | 100.00 | -1.96% | 538,974 |
| Jan 22, 2026 | 104.50 | 104.50 | 101.50 | 102.00 | 102.00 | -0.97% | 464,735 |
| Jan 21, 2026 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | -5.50% | 602,129 |
| Jan 20, 2026 | 108.50 | 110.00 | 107.50 | 109.00 | 109.00 | - | 273,052 |
| Jan 19, 2026 | 110.00 | 111.50 | 108.50 | 109.00 | 109.00 | -0.46% | 267,529 |
| Jan 16, 2026 | 114.00 | 114.00 | 109.50 | 109.50 | 109.50 | -3.10% | 560,759 |
| Jan 15, 2026 | 113.50 | 115.50 | 112.50 | 113.00 | 113.00 | - | 410,449 |
| Jan 14, 2026 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | -2.16% | 761,908 |
| Jan 13, 2026 | 113.50 | 117.00 | 110.00 | 115.50 | 115.50 | 2.21% | 1,051,351 |
| Jan 12, 2026 | 109.00 | 115.00 | 108.50 | 113.00 | 113.00 | 7.62% | 1,236,196 |
| Jan 9, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 277,631 |
| Jan 8, 2026 | 107.00 | 110.50 | 105.00 | 107.00 | 107.00 | 1.90% | 691,607 |
| Jan 7, 2026 | 104.50 | 106.50 | 104.00 | 105.00 | 105.00 | 0.48% | 317,406 |
| Jan 6, 2026 | 103.50 | 106.00 | 103.00 | 104.50 | 104.50 | 1.46% | 417,644 |
| Jan 5, 2026 | 106.00 | 106.00 | 101.50 | 103.00 | 103.00 | -2.37% | 681,615 |
| Jan 2, 2026 | 105.50 | 109.50 | 103.50 | 105.50 | 105.50 | 1.93% | 654,243 |
| Dec 31, 2025 | 105.00 | 106.00 | 103.00 | 103.50 | 103.50 | -1.43% | 412,929 |
| Dec 30, 2025 | 108.00 | 108.50 | 103.00 | 105.00 | 105.00 | -2.33% | 624,267 |
| Dec 29, 2025 | 113.50 | 115.50 | 107.50 | 107.50 | 107.50 | -5.29% | 1,308,571 |
| Dec 26, 2025 | 111.00 | 117.00 | 109.00 | 113.50 | 113.50 | 2.25% | 3,430,346 |
| Dec 24, 2025 | 104.00 | 111.00 | 102.50 | 111.00 | 111.00 | 9.90% | 1,984,399 |
| Dec 23, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | -2.42% | 187,986 |
| Dec 22, 2025 | 101.00 | 106.00 | 98.00 | 103.50 | 103.50 | 3.92% | 793,114 |
| Dec 19, 2025 | 104.00 | 104.50 | 99.60 | 99.60 | 99.60 | -3.30% | 579,345 |
| Dec 18, 2025 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.29% | 425,932 |
| Dec 17, 2025 | 106.00 | 107.50 | 103.00 | 106.50 | 106.50 | 3.90% | 784,456 |
| Dec 16, 2025 | 106.50 | 107.00 | 102.50 | 102.50 | 102.50 | -3.76% | 626,138 |
| Dec 15, 2025 | 100.50 | 109.50 | 100.50 | 106.50 | 106.50 | 4.93% | 1,237,914 |
| Dec 12, 2025 | 100.00 | 106.00 | 99.90 | 101.50 | 101.50 | 1.91% | 750,893 |
| Dec 11, 2025 | 99.20 | 99.90 | 95.10 | 99.60 | 99.60 | -0.20% | 750,587 |
| Dec 10, 2025 | 101.50 | 102.00 | 99.60 | 99.80 | 99.80 | -0.70% | 235,964 |
| Dec 9, 2025 | 100.00 | 102.50 | 99.90 | 100.50 | 100.50 | 1.82% | 333,590 |
| Dec 8, 2025 | 100.00 | 102.50 | 98.60 | 98.70 | 98.70 | -0.40% | 538,731 |
| Dec 5, 2025 | 99.90 | 99.90 | 97.60 | 99.10 | 99.10 | 0.81% | 158,758 |
| Dec 4, 2025 | 99.30 | 100.00 | 98.30 | 98.30 | 98.30 | -1.01% | 214,990 |
| Dec 3, 2025 | 99.70 | 99.90 | 98.30 | 99.30 | 99.30 | 0.10% | 149,429 |
| Dec 2, 2025 | 103.00 | 103.00 | 97.60 | 99.20 | 99.20 | -2.27% | 456,904 |
| Dec 1, 2025 | 103.00 | 104.50 | 100.50 | 101.50 | 101.50 | - | 421,323 |
| Nov 28, 2025 | 99.00 | 105.00 | 99.00 | 101.50 | 101.50 | 2.73% | 780,148 |
| Nov 27, 2025 | 98.60 | 99.30 | 96.80 | 98.80 | 98.80 | 2.38% | 343,172 |
| Nov 26, 2025 | 93.40 | 98.90 | 93.40 | 96.50 | 96.50 | 3.65% | 433,118 |
| Nov 25, 2025 | 92.30 | 93.50 | 92.30 | 93.10 | 93.10 | 1.31% | 133,045 |
| Nov 24, 2025 | 91.30 | 94.00 | 91.30 | 91.90 | 91.90 | 0.55% | 175,429 |